Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

27.79 -0.14 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 2.320 2.295 2.143 2.193 140,586 -0.13(-5.45%)
Feb 27, 2006 2.295 2.404 2.295 2.320 98,149 +0.06(+2.61%)
Feb 24, 2006 2.210 2.278 2.193 2.261 58,676 +0.03(+1.13%)
Feb 23, 2006 2.261 2.320 2.219 2.236 55,950 -0.03(-1.12%)
Feb 22, 2006 2.084 2.269 2.084 2.261 114,863 +0.14(+6.77%)
Feb 21, 2006 2.193 2.219 1.982 2.117 529,273 -0.13(-5.99%)
Feb 17, 2006 2.354 2.354 2.210 2.252 72,901 -0.06(-2.55%)
Feb 16, 2006 2.286 2.320 2.278 2.311 74,560 +0.05(+2.24%)
Feb 15, 2006 2.210 2.311 2.193 2.261 48,007 +0.04(+1.90%)
Feb 14, 2006 2.210 2.278 2.042 2.219 123,279 +0.03(+1.54%)
Feb 13, 2006 2.362 2.362 2.160 2.185 81,198 -0.06(-2.63%)
Feb 10, 2006 2.193 2.295 2.109 2.244 78,946 +0.01(+0.38%)
Feb 09, 2006 2.320 2.320 2.236 2.236 66,025 -0.05(-2.21%)
Feb 08, 2006 2.269 2.320 2.252 2.286 33,664 +0.01(+0.37%)
Feb 07, 2006 2.345 2.387 2.236 2.278 65,670 -0.03(-1.10%)
Feb 06, 2006 2.219 2.320 2.193 2.303 115,574 +0.07(+3.02%)
Feb 03, 2006 2.160 2.295 2.042 2.236 96,253 -0.01(-0.38%)
Feb 02, 2006 2.193 2.261 1.856 2.244 164,649 -0.03(-1.12%)
Feb 01, 2006 2.252 2.286 2.227 2.269 61,165 -0.03(-1.10%)
Jan 31, 2006 2.210 2.379 2.126 2.295 84,873 +0.06(+2.64%)
Jan 30, 2006 2.387 2.387 2.227 2.236 112,492 -0.19(-7.67%)
Jan 27, 2006 2.489 2.506 2.379 2.421 87,362 -0.06(-2.38%)
Jan 26, 2006 2.489 2.522 2.446 2.480 70,411 +0.07(+2.80%)
Jan 25, 2006 2.387 2.506 2.362 2.413 35,205 +0.00(+0.00%)
Jan 24, 2006 2.404 2.531 2.371 2.413 75,983 +0.01(+0.35%)
Jan 23, 2006 2.387 2.497 2.345 2.404 37,695 +0.04(+1.79%)
Jan 20, 2006 2.522 2.522 2.362 2.362 67,685 -0.10(-4.11%)
Jan 19, 2006 2.404 2.463 2.371 2.463 92,815 +0.09(+3.91%)
Jan 18, 2006 2.286 2.387 2.286 2.371 115,811 +0.08(+3.69%)
Jan 17, 2006 2.286 2.311 2.269 2.286 88,903 +0.01(+0.37%)
Jan 13, 2006 2.109 2.303 2.109 2.278 136,911 +0.14(+6.72%)
Jan 12, 2006 2.067 2.134 2.067 2.134 92,815 +0.06(+2.85%)
Jan 11, 2006 2.075 2.109 2.033 2.075 109,766 +0.00(+0.00%)
Jan 10, 2006 2.025 2.075 2.025 2.075 58,557 +0.04(+2.07%)
Jan 09, 2006 2.016 2.067 1.982 2.033 84,754 +0.02(+0.84%)
Jan 06, 2006 1.940 2.050 1.940 2.016 107,751 +0.10(+5.29%)
Jan 05, 2006 1.974 1.982 1.898 1.915 44,214 -0.07(-3.40%)
Jan 04, 2006 2.033 2.033 1.940 1.982 43,622 +0.02(+0.86%)
Jan 03, 2006 1.957 1.991 1.856 1.966 90,800 +0.04(+2.19%)
Dec 30, 2005 1.923 1.974 1.856 1.923 119,249 -0.05(-2.56%)
Dec 29, 2005 1.982 2.025 1.915 1.974 189,424 -0.03(-1.27%)
Dec 28, 2005 2.025 2.050 1.923 1.999 43,977 -0.01(-0.42%)
Dec 27, 2005 1.957 2.075 1.957 2.008 104,076 +0.02(+0.85%)
Dec 23, 2005 1.923 2.025 1.915 1.991 146,750 +0.09(+4.89%)
Dec 22, 2005 1.923 2.025 1.864 1.898 59,743 +0.00(+0.00%)
Dec 21, 2005 1.940 1.966 1.898 1.898 101,942 -0.03(-1.32%)
Dec 20, 2005 1.999 2.008 1.907 1.923 161,686 -0.09(-4.60%)
Dec 19, 2005 2.101 2.117 1.974 2.016 169,391 -0.13(-5.91%)
Dec 16, 2005 2.134 2.185 2.067 2.143 432,427 +0.01(+0.40%)
Dec 15, 2005 2.151 2.151 2.075 2.134 64,247 -0.04(-1.94%)
Dec 14, 2005 2.134 2.219 2.134 2.177 97,556 +0.06(+2.79%)
Dec 13, 2005 2.117 2.177 2.109 2.117 114,745 -0.07(-3.09%)
Dec 12, 2005 2.269 2.295 2.168 2.185 87,481 -0.05(-2.26%)
Dec 09, 2005 2.244 2.328 2.210 2.236 111,070 +0.01(+0.38%)
Dec 08, 2005 2.278 2.278 2.185 2.227 62,825 +0.01(+0.38%)
Dec 07, 2005 2.278 2.303 2.219 2.219 55,594 -0.04(-1.87%)
Dec 06, 2005 2.278 2.345 2.252 2.261 44,926 +0.00(+0.00%)
Dec 05, 2005 2.252 2.320 2.210 2.261 50,141 -0.02(-0.74%)
Dec 02, 2005 2.244 2.311 2.202 2.278 33,783 +0.01(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.